Groupe Bruxelles Lambert SA (FRA:EAI)
Germany · Delayed Price · Currency is EUR 83.75
-0.25 (-0.30%)
At close: Feb 20, 2026
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.30% | - |
| Feb 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.30% | - |
| Feb 18, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 2.01% | - |
| Feb 17, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -1.02% | - |
| Feb 16, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.24% | - |
| Feb 13, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.54% | - |
| Feb 12, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.12% | - |
| Feb 11, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.42% | - |
| Feb 10, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 3.09% | - |
| Feb 9, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.56% | - |
| Feb 6, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.23% | - |
| Feb 5, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.12% | - |
| Feb 4, 2026 | 81.20 | 81.70 | 81.20 | 81.50 | 81.50 | 0.80% | 182 |
| Feb 3, 2026 | 81.05 | 81.05 | 80.85 | 80.85 | 80.85 | 2.86% | 158 |
| Feb 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.69% | - |
| Jan 30, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.38% | - |
| Jan 29, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.50% | - |
| Jan 28, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.44% | - |
| Jan 27, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.51% | - |
| Jan 26, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.00% | - |
| Jan 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.38% | - |
| Jan 22, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 2.11% | - |
| Jan 21, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.13% | - |
| Jan 20, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.64% | - |
| Jan 19, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -1.99% | - |
| Jan 16, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.43% | - |
| Jan 15, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 2.68% | - |
| Jan 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.36% | - |
| Jan 13, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -2.02% | - |
| Jan 12, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.70% | - |
| Jan 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.26% | - |
| Jan 8, 2026 | 77.60 | 78.30 | 77.60 | 78.30 | 78.30 | 1.42% | 15 |
| Jan 7, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.32% | - |
| Jan 6, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 1.24% | - |
| Jan 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.79% | - |
| Jan 2, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.00% | - |
| Dec 30, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.73% | - |
| Dec 29, 2025 | 75.25 | 75.70 | 75.25 | 75.70 | 75.70 | 0.53% | 115 |
| Dec 23, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.13% | - |
| Dec 22, 2025 | 74.75 | 75.20 | 74.75 | 75.20 | 75.20 | 0.80% | 42 |
| Dec 19, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.54% | - |
| Dec 18, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.27% | - |
| Dec 17, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.50% | - |
| Dec 16, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.68% | - |
| Dec 15, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.34% | - |
| Dec 12, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.03% | - |
| Dec 11, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.61% | - |
| Dec 10, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.54% | - |
| Dec 9, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.41% | - |
| Dec 8, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.20% | - |